NIFTY BANK 45,000 PE traded across 22 sessions from 27 Feb 2023 to 29 Mar 2023, with a life-high of ₹6,101 and a low of ₹3,186.65. Final close ₹5,095.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Feb 2023 | ₹4,900 | ₹4,900 | ₹4,339.45 | ₹4,339.45 | 4,326 | 58,175 |
| 28 Feb 2023 | ₹4,400 | ₹4,640 | ₹4,370 | ₹4,460.6 | 4,851 | 60,400 |
| 1 Mar 2023 | ₹4,343.5 | ₹4,350.1 | ₹4,030 | ₹4,030 | 2,276 | 58,725 |
| 2 Mar 2023 | ₹4,012.95 | ₹4,420 | ₹4,012.95 | ₹4,420 | 9,101 | 64,725 |
| 3 Mar 2023 | ₹4,093 | ₹4,093 | ₹3,421.7 | ₹3,570.05 | 8,201 | 65,600 |
| 6 Mar 2023 | ₹3,400.05 | ₹3,529.35 | ₹3,186.65 | ₹3,451.05 | 3,977 | 65,275 |
| 8 Mar 2023 | ₹3,600 | ₹3,700 | ₹3,235.25 | ₹3,235.25 | 4,026 | 66,325 |
| 9 Mar 2023 | ₹3,240 | ₹3,600 | ₹3,240 | ₹3,600 | 2,451 | 66,275 |
| 10 Mar 2023 | ₹4,290 | ₹4,450 | ₹4,215 | ₹4,327.6 | 2,726 | 65,075 |
| 13 Mar 2023 | ₹4,340.75 | ₹5,312.5 | ₹4,193.75 | ₹5,205.15 | 2,426 | 65,150 |
| 14 Mar 2023 | ₹5,235.65 | ₹5,565 | ₹5,130 | ₹5,330 | 2,901 | 65,625 |
| 15 Mar 2023 | ₹4,950 | ₹5,790 | ₹4,950 | ₹5,790 | 3,251 | 62,825 |
| 16 Mar 2023 | ₹5,899.95 | ₹6,101 | ₹5,470 | ₹5,533.65 | 4,502 | 58,875 |
| 17 Mar 2023 | ₹5,213.45 | ₹5,650 | ₹5,150 | ₹5,150 | 2,852 | 58,875 |
| 20 Mar 2023 | ₹5,609.65 | ₹5,860 | ₹5,460 | ₹5,460 | 3,727 | 57,125 |
| 21 Mar 2023 | ₹5,393.35 | ₹5,428.55 | ₹4,892.8 | ₹4,955 | 3,801 | 56,300 |
| 22 Mar 2023 | ₹4,850 | ₹4,995 | ₹4,850 | ₹4,880.75 | 5,451 | 50,550 |
| 23 Mar 2023 | ₹5,073.3 | ₹5,370 | ₹4,740 | ₹5,364.35 | 6,476 | 45,600 |
| 24 Mar 2023 | ₹5,415 | ₹5,649.1 | ₹5,195.3 | ₹5,649.1 | 3,701 | 43,175 |
| 27 Mar 2023 | ₹5,519.75 | ₹5,619.65 | ₹5,276.5 | ₹5,565 | 6,677 | 38,900 |
| 28 Mar 2023 | ₹5,485 | ₹5,619.8 | ₹5,392.25 | ₹5,392.25 | 6,876 | 35,050 |
| 29 Mar 2023 | ₹5,390 | ₹5,390 | ₹5,081.25 | ₹5,095.5 | 25,801 | 27,975 |